Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,096.00p on 08-05-2025 at 18:50:07
Change	77.00p 1.92%
Buy	4,096.00p
Sell	4,093.00p
Buy / Sell AHT Shares

Last Trade:	Buy 189.00 at 4,105.87p
Day's Volume:	1,317,845
Last Close:	4,096.00p
Open:	4,066.00p
ISIN:	GB0000536739

Day's Range	4,038.00p - 4,156.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£17,632m
VWAP:	4,102.85462p
Shares in Issue:	430m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Buy*	189	4,105.87p	SI Trade	17:00:23 - 08-May-25
Buy*	189	4,105.05p	SI Trade	17:00:23 - 08-May-25
Buy*	529	4,096.00p	SI Trade	16:35:14 - 08-May-25
Buy*	143	4,096.00p	SI Trade	16:35:14 - 08-May-25
Unknown*	713	4,096.00p	OTC Trade	16:35:14 - 08-May-25
Unknown*	46	4,096.00p	OTC Trade	16:35:14 - 08-May-25
Buy*	418,693	4,096.00p	Suspected BUY Trade	16:35:14 - 08-May-25
Sell*	14,273	4,086.00p	Ordinary	16:31:39 - 08-May-25
Sell*	27	4,090.00p	Automatic Execution	16:27:49 - 08-May-25
Sell*	39	4,090.00p	Automatic Execution	16:27:49 - 08-May-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	4,066.00	4,156.00	4,038.00	4,096.00	1,317,845
7th May 2025 (Wed)	4,030.00	4,080.00	4,019.00	4,019.00	945,514
6th May 2025 (Tue)	4,124.00	4,124.00	4,029.00	4,030.00	903,428
5th May 2025 (Mon)	4,085.00	4,085.00	4,085.00	4,085.00	0
2nd May 2025 (Fri)	4,031.00	4,101.00	4,025.00	4,079.00	1,084,786
1st May 2025 (Thu)	4,000.00	4,060.00	3,988.00	4,031.00	476,929
30th Apr 2025 (Wed)	4,003.00	4,045.00	3,963.00	3,990.00	1,395,553
29th Apr 2025 (Tue)	4,038.00	4,120.00	3,991.00	3,993.00	763,476
28th Apr 2025 (Mon)	4,110.00	4,137.00	4,087.00	4,090.00	728,889
25th Apr 2025 (Fri)	4,123.00	4,151.00	4,102.00	4,104.00	666,591
24th Apr 2025 (Thu)	4,000.00	4,110.00	3,971.00	4,108.00	696,979
23rd Apr 2025 (Wed)	3,971.00	4,086.00	3,955.00	3,977.00	683,094
22nd Apr 2025 (Tue)	3,929.00	3,939.00	3,858.00	3,894.00	1,679,516
21st Apr 2025 (Mon)	3,941.00	3,941.00	3,941.00	3,941.00	0
18th Apr 2025 (Fri)	3,941.00	3,941.00	3,941.00	3,941.00	0
17th Apr 2025 (Thu)	3,931.00	3,953.00	3,884.00	3,941.00	1,080,253
16th Apr 2025 (Wed)	3,906.00	3,944.00	3,819.00	3,939.00	1,264,824
15th Apr 2025 (Tue)	3,940.00	3,997.00	3,934.00	3,943.00	1,251,053
14th Apr 2025 (Mon)	3,909.00	3,957.00	3,884.00	3,939.00	765,579
11th Apr 2025 (Fri)	3,874.00	3,925.00	3,763.00	3,819.00	1,189,334
10th Apr 2025 (Thu)	4,200.00	4,200.00	3,869.00	3,869.00	1,492,270
9th Apr 2025 (Wed)	3,713.00	3,821.00	3,710.00	3,780.00	1,932,614

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
8th May 2025 5:25 pm	PRN	Transaction in Own Shares
7th May 2025 5:23 pm	PRN	Transaction in Own Shares
6th May 2025 5:15 pm	PRN	Transaction in Own Shares
2nd May 2025 5:18 pm	PRN	Transaction in Own Shares
1st May 2025 5:39 pm	PRN	Transaction in Own Shares
30th Apr 2025 5:39 pm	PRN	Transaction in Own Shares
29th Apr 2025 5:22 pm	PRN	Transaction in Own Shares
28th Apr 2025 5:13 pm	PRN	Transaction in Own Shares
25th Apr 2025 5:41 pm	PRN	Transaction in Own Shares
24th Apr 2025 5:17 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72